Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.1514 | 0.1620 | 0.1390 | 0.1435 | 156,212 | -0.00(-1.71%) |
Feb 28, 2024 | 0.1436 | 0.1460 | 0.1399 | 0.1460 | 37,200 | +0.00(+2.03%) |
Feb 27, 2024 | 0.1370 | 0.1497 | 0.1366 | 0.1431 | 126,700 | +0.00(+2.95%) |
Feb 26, 2024 | 0.1421 | 0.1504 | 0.1375 | 0.1390 | 370,266 | -0.01(-8.43%) |
Feb 23, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1518 | 142,100 | -0.01(-5.13%) |
Feb 22, 2024 | 0.1534 | 0.1600 | 0.1500 | 0.1600 | 207,460 | +0.00(+2.11%) |
Feb 21, 2024 | 0.1602 | 0.1625 | 0.1553 | 0.1567 | 118,600 | +0.00(+0.58%) |
Feb 20, 2024 | 0.1631 | 0.1631 | 0.1529 | 0.1558 | 230,952 | -0.01(-6.59%) |
Feb 16, 2024 | 0.1670 | 0.1810 | 0.1650 | 0.1668 | 202,100 | -0.01(-4.30%) |
Feb 15, 2024 | 0.1579 | 0.1791 | 0.1575 | 0.1743 | 69,760 | +0.00(+0.29%) |
Feb 14, 2024 | 0.1700 | 0.1828 | 0.1696 | 0.1738 | 41,500 | +0.00(+0.40%) |
Feb 13, 2024 | 0.1623 | 0.1753 | 0.1623 | 0.1731 | 108,200 | +0.00(+0.52%) |
Feb 12, 2024 | 0.1730 | 0.1770 | 0.1635 | 0.1722 | 125,820 | -0.01(-6.11%) |
Feb 09, 2024 | 0.1823 | 0.1885 | 0.1750 | 0.1834 | 60,650 | -0.00(-2.03%) |
Feb 08, 2024 | 0.1966 | 0.2000 | 0.1730 | 0.1872 | 59,312 | -0.01(-3.26%) |
Feb 07, 2024 | 0.1575 | 0.2000 | 0.1575 | 0.1935 | 649,391 | +0.04(+22.47%) |
Feb 06, 2024 | 0.1612 | 0.1627 | 0.1580 | 0.1580 | 33,373 | -0.00(-0.38%) |
Feb 05, 2024 | 0.1690 | 0.1691 | 0.1586 | 0.1586 | 261,519 | -0.00(-2.94%) |
Feb 02, 2024 | 0.1700 | 0.1713 | 0.1620 | 0.1634 | 157,731 | -0.00(-2.74%) |
Feb 01, 2024 | 0.1789 | 0.1794 | 0.1647 | 0.1680 | 112,918 | -0.01(-5.88%) |
Jan 31, 2024 | 0.1810 | 0.1814 | 0.1770 | 0.1785 | 22,000 | +0.00(+0.56%) |
Jan 30, 2024 | 0.1813 | 0.1840 | 0.1770 | 0.1775 | 65,500 | -0.01(-4.05%) |
Jan 29, 2024 | 0.1860 | 0.1860 | 0.1743 | 0.1850 | 158,392 | +0.00(+0.22%) |
Jan 26, 2024 | 0.1760 | 0.1879 | 0.1735 | 0.1846 | 73,205 | +0.01(+4.71%) |
Jan 25, 2024 | 0.1763 | 0.1763 | 0.1763 | 0.1763 | 15,000 | -0.00(-0.68%) |
Jan 24, 2024 | 0.1691 | 0.1817 | 0.1691 | 0.1775 | 83,880 | -0.00(-1.39%) |
Jan 23, 2024 | 0.1715 | 0.1818 | 0.1715 | 0.1800 | 16,739 | +0.00(+0.73%) |
Jan 19, 2024 | 0.1787 | 10,086 | -0.00(-1.49%) | |||
Jan 18, 2024 | 0.1777 | 0.1814 | 0.1694 | 0.1814 | 35,361 | +0.01(+3.84%) |
Jan 17, 2024 | 0.1701 | 0.1747 | 0.1700 | 0.1747 | 61,752 | -0.00(-2.73%) |
Jan 16, 2024 | 0.1800 | 0.1875 | 0.1750 | 0.1796 | 128,186 | -0.01(-3.18%) |
Jan 12, 2024 | 0.1931 | 0.1931 | 0.1789 | 0.1855 | 171,425 | +0.00(+0.32%) |
Jan 11, 2024 | 0.1906 | 0.1906 | 0.1849 | 0.1849 | 43,235 | -0.01(-5.52%) |
Jan 10, 2024 | 0.1780 | 0.2003 | 0.1780 | 0.1957 | 125,510 | -0.00(-2.15%) |
Jan 09, 2024 | 0.2000 | 0.2008 | 0.1882 | 0.2000 | 30,434 | +0.00(+0.00%) |
Jan 08, 2024 | 0.1880 | 0.2035 | 0.1880 | 0.2000 | 493,612 | +0.02(+8.17%) |
Jan 05, 2024 | 0.1799 | 0.1879 | 0.1798 | 0.1849 | 136,800 | -0.00(-0.32%) |
Jan 04, 2024 | 0.2002 | 0.2049 | 0.1799 | 0.1855 | 65,690 | -0.01(-3.39%) |
Jan 03, 2024 | 0.1890 | 0.1971 | 0.1890 | 0.1920 | 33,150 | -0.01(-2.98%) |
Jan 02, 2024 | 0.2028 | 0.2028 | 0.1971 | 0.1979 | 4,075 | -0.00(-1.05%) |
Dec 29, 2023 | 0.1800 | 0.2040 | 0.1800 | 0.2000 | 675,066 | +0.02(+11.79%) |
Dec 28, 2023 | 0.1670 | 0.1800 | 0.1646 | 0.1789 | 385,536 | +0.01(+2.88%) |
Dec 27, 2023 | 0.1727 | 0.1776 | 0.1635 | 0.1739 | 114,100 | +0.00(+0.06%) |
Dec 26, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1738 | 49,000 | -0.00(-0.69%) |
Dec 22, 2023 | 0.1762 | 0.1774 | 0.1730 | 0.1750 | 98,700 | -0.00(-1.41%) |
Dec 21, 2023 | 0.1783 | 0.1806 | 0.1745 | 0.1775 | 41,185 | -0.00(-1.39%) |
Dec 20, 2023 | 0.1837 | 0.1837 | 0.1750 | 0.1800 | 121,552 | -0.00(-2.01%) |
Dec 19, 2023 | 0.1730 | 0.1904 | 0.1642 | 0.1837 | 537,142 | -0.00(-0.33%) |
Dec 18, 2023 | 0.1870 | 0.2050 | 0.1800 | 0.1843 | 180,675 | -0.02(-10.23%) |
Dec 15, 2023 | 0.2129 | 0.2129 | 0.2048 | 0.2053 | 73,113 | -0.01(-3.80%) |
Dec 14, 2023 | 0.2350 | 0.2382 | 0.2134 | 0.2134 | 18,200 | -0.02(-8.53%) |
Dec 13, 2023 | 0.2340 | 0.2369 | 0.2171 | 0.2333 | 226,350 | +0.00(+1.43%) |
Dec 12, 2023 | 0.2200 | 0.2300 | 0.2109 | 0.2300 | 218,678 | +0.02(+10.15%) |
Dec 11, 2023 | 0.2035 | 0.2229 | 0.2004 | 0.2088 | 147,855 | +0.01(+4.66%) |
Dec 08, 2023 | 0.1989 | 0.2006 | 0.1950 | 0.1995 | 159,483 | +0.01(+3.05%) |
Dec 07, 2023 | 0.1769 | 0.1936 | 0.1704 | 0.1936 | 153,203 | +0.02(+13.62%) |
Dec 06, 2023 | 0.1550 | 0.1740 | 0.1550 | 0.1704 | 173,415 | +0.01(+6.23%) |
Dec 05, 2023 | 0.1658 | 0.1658 | 0.1555 | 0.1604 | 142,300 | -0.01(-5.03%) |
Dec 04, 2023 | 0.1689 | 0.1784 | 0.1550 | 0.1689 | 208,445 | -0.01(-3.38%) |